BondBloxx ETF Trust (XHYD) Historical Stock Data
37.71 ↑0.08 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHYD is down -0.02% a day on average. There have been 19 days where BondBloxx ETF Trust closed green and 11 days where XHYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 37.62 | 37.71 | ↑$0.09 (0.25%) | 37.62 | 37.79 | 2.14K |
| 2025-03-13 | 37.63 | 37.63 | ↑$0.00 (0.00%) | 37.63 | 37.63 | 120 |
| 2025-03-12 | 37.62 | 37.71 | ↑$0.09 (0.23%) | 37.54 | 37.72 | 9.63K |
| 2025-03-11 | 37.62 | 37.67 | ↑$0.05 (0.13%) | 37.62 | 37.67 | 655 |
| 2025-03-10 | 37.84 | 37.84 | ↑$0.00 (0.00%) | 37.84 | 38.03 | 4.61K |
| 2025-03-07 | 37.72 | 37.82 | ↑$0.10 (0.26%) | 37.72 | 37.82 | 1.41K |
| 2025-03-06 | 37.83 | 37.72 | ↓$0.11 (-0.30%) | 37.72 | 37.83 | 5.15K |
| 2025-03-05 | 37.93 | 37.82 | ↓$0.11 (-0.29%) | 37.82 | 37.93 | 2.75K |
| 2025-03-04 | 37.62 | 37.78 | ↑$0.16 (0.42%) | 37.61 | 37.91 | 3.24K |
| 2025-03-03 | 37.82 | 37.74 | ↓$0.08 (-0.21%) | 37.74 | 37.82 | 620 |
| 2025-02-28 | 37.93 | 38.05 | ↑$0.12 (0.33%) | 37.93 | 38.05 | 595 |
| 2025-02-27 | 38.00 | 37.92 | ↓$0.08 (-0.21%) | 37.92 | 38.09 | 1.46K |
| 2025-02-26 | 38.00 | 38.00 | ↑$0.00 (0.00%) | 38.00 | 38.00 | 3 |
| 2025-02-25 | 37.96 | 37.96 | ↑$0.00 (0.00%) | 37.96 | 37.96 | 4 |
| 2025-02-24 | 37.84 | 37.81 | ↓$0.03 (-0.07%) | 37.81 | 37.84 | 384 |
| 2025-02-21 | 37.80 | 37.80 | ↑$0.00 (0.00%) | 37.80 | 37.80 | 70 |
| 2025-02-20 | 37.83 | 37.83 | ↑$0.00 (0.00%) | 37.83 | 37.83 | 91 |
| 2025-02-19 | 37.78 | 37.78 | ↑$0.00 (0.00%) | 37.78 | 37.78 | 26 |
| 2025-02-18 | 37.82 | 37.72 | ↓$0.10 (-0.27%) | 37.65 | 37.82 | 825 |
| 2025-02-14 | 37.80 | 37.80 | ↑$0.00 (0.00%) | 37.80 | 37.80 | 51 |
| 2025-02-13 | 37.75 | 37.75 | ↑$0.00 (0.00%) | 37.75 | 37.75 | 3 |
| 2025-02-12 | 37.59 | 37.59 | ↑$0.00 (0.00%) | 37.59 | 37.59 | 4 |
| 2025-02-11 | 37.67 | 37.65 | ↓$0.01 (-0.03%) | 37.65 | 37.67 | 243 |
| 2025-02-10 | 37.75 | 37.69 | ↓$0.06 (-0.15%) | 37.69 | 37.75 | 401 |
| 2025-02-07 | 37.86 | 37.61 | ↓$0.25 (-0.66%) | 37.61 | 37.86 | 5.96K |
| 2025-02-06 | 37.89 | 37.84 | ↓$0.05 (-0.13%) | 37.84 | 37.96 | 848 |
| 2025-02-05 | 37.87 | 37.87 | ↑$0.00 (0.00%) | 37.87 | 37.87 | 129 |
| 2025-02-04 | 37.59 | 37.74 | ↑$0.15 (0.39%) | 37.59 | 37.74 | 210 |
| 2025-02-03 | 37.62 | 37.62 | ↑$0.00 (0.00%) | 37.62 | 37.62 | 14 |
| 2025-01-30 | 38.05 | 37.94 | ↓$0.11 (-0.29%) | 37.94 | 38.07 | 0.90K |
Create an account or log in to view more rows.
$XHYD Love this stock.
Light taps
$XHYD what’s gonna happen now
$XHYD 50% chance this will go up or down. I am a professional guys.
$XHYD looks like a loading
$XHYD Markets about as efficient as a retirement home
$XHYD Bears always win...
Bulls have to be forever bagholders....
$XHYD This is how I feel everyday holding this gem.
$XHYD HODLing
and buying more when I can.
$XHYD is it time?
$XHYD Any red I see I shall buy